Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 6.434 | 6.492 | 6.422 | 6.478 | 5.949 | 2,679,268 |
| 2025-08-13 | 6.424 | 6.442 | 6.396 | 6.410 | 5.886 | 2,384,423 |
| 2025-08-12 | 6.400 | 6.438 | 6.398 | 6.414 | 5.890 | 2,632,241 |
| 2025-08-11 | 6.380 | 6.396 | 6.334 | 6.392 | 5.870 | 2,900,484 |
| 2025-08-08 | 6.300 | 6.378 | 6.272 | 6.358 | 5.839 | 3,746,823 |
| 2025-08-07 | 6.286 | 6.374 | 6.274 | 6.322 | 5.805 | 4,105,503 |
| 2025-08-06 | 6.216 | 6.286 | 6.206 | 6.284 | 5.771 | 3,935,103 |
| 2025-08-05 | 6.150 | 6.204 | 6.112 | 6.184 | 5.679 | 4,506,623 |
| 2025-08-04 | 6.046 | 6.120 | 6.046 | 6.090 | 5.592 | 3,818,889 |
| 2025-08-01 | 6.238 | 6.242 | 5.956 | 6.012 | 5.521 | 7,580,624 |
| 2025-07-31 | 6.248 | 6.298 | 6.228 | 6.284 | 5.771 | 4,121,482 |
| 2025-07-30 | 6.294 | 6.322 | 6.250 | 6.250 | 5.739 | 3,255,919 |
| 2025-07-29 | 6.230 | 6.356 | 6.220 | 6.304 | 5.789 | 6,610,209 |
| 2025-07-28 | 6.272 | 6.294 | 6.206 | 6.218 | 5.710 | 4,061,190 |
| 2025-07-25 | 6.218 | 6.230 | 6.184 | 6.206 | 5.699 | 2,706,430 |
| 2025-07-24 | 6.260 | 6.298 | 6.226 | 6.236 | 5.727 | 3,630,653 |
| 2025-07-23 | 6.200 | 6.260 | 6.192 | 6.230 | 5.721 | 4,308,506 |
| 2025-07-22 | 6.138 | 6.180 | 6.118 | 6.162 | 5.659 | 3,593,485 |
| 2025-07-21 | 6.144 | 6.186 | 6.144 | 6.184 | 5.679 | 2,564,915 |
| 2025-07-18 | 6.146 | 6.196 | 6.122 | 6.138 | 5.637 | 4,492,408 |
| 2025-07-17 | 6.062 | 6.114 | 6.028 | 6.112 | 5.613 | 5,240,310 |
| 2025-07-16 | 6.020 | 6.064 | 5.982 | 5.982 | 5.493 | 4,715,072 |
| 2025-07-15 | 6.114 | 6.136 | 6.036 | 6.046 | 5.552 | 5,374,545 |
| 2025-07-14 | 5.948 | 6.094 | 5.930 | 6.092 | 5.594 | 6,400,293 |
| 2025-07-11 | 6.068 | 6.092 | 5.956 | 5.992 | 5.502 | 8,786,952 |
| 2025-07-10 | 6.028 | 6.156 | 6.028 | 6.092 | 5.594 | 6,414,327 |
| 2025-07-09 | 6.044 | 6.110 | 6.044 | 6.066 | 5.570 | 5,815,594 |
| 2025-07-08 | 6.092 | 6.116 | 6.016 | 6.038 | 5.545 | 7,859,797 |
| 2025-07-07 | 6.046 | 6.172 | 6.046 | 6.130 | 5.629 | 5,522,898 |
| 2025-07-04 | 6.168 | 6.210 | 6.050 | 6.058 | 5.563 | 6,157,464 |
| 2025-07-03 | 6.124 | 6.214 | 6.116 | 6.212 | 5.704 | 6,943,906 |
| 2025-07-02 | 6.186 | 6.212 | 6.080 | 6.110 | 5.611 | 6,759,425 |
| 2025-07-01 | 6.174 | 6.210 | 6.144 | 6.156 | 5.653 | 5,338,337 |
| 2025-06-30 | 6.228 | 6.234 | 6.114 | 6.148 | 5.646 | 4,594,117 |
| 2025-06-27 | 6.070 | 6.252 | 6.064 | 6.202 | 5.695 | 13,263,810 |
| 2025-06-26 | 5.924 | 5.990 | 5.914 | 5.982 | 5.493 | 3,756,708 |
| 2025-06-25 | 5.960 | 5.964 | 5.904 | 5.918 | 5.434 | 2,489,154 |
| 2025-06-24 | 5.912 | 5.948 | 5.884 | 5.938 | 5.453 | 4,570,517 |
| 2025-06-23 | 5.790 | 5.846 | 5.768 | 5.786 | 5.313 | 3,609,589 |
| 2025-06-20 | 5.770 | 5.866 | 5.770 | 5.838 | 5.361 | 5,296,575 |
| 2025-06-19 | 5.790 | 5.800 | 5.732 | 5.750 | 5.280 | 3,752,732 |
| 2025-06-18 | 5.796 | 5.854 | 5.786 | 5.822 | 5.346 | 4,767,047 |
| 2025-06-17 | 5.842 | 5.842 | 5.782 | 5.784 | 5.311 | 7,740,992 |
| 2025-06-16 | 5.848 | 5.894 | 5.830 | 5.870 | 5.390 | 8,650,529 |
| 2025-06-13 | 6.014 | 6.052 | 5.982 | 6.028 | 5.361 | 6,473,143 |
| 2025-06-12 | 6.240 | 6.250 | 6.048 | 6.110 | 5.434 | 8,936,213 |
| 2025-06-11 | 6.298 | 6.346 | 6.286 | 6.294 | 5.598 | 4,649,258 |
| 2025-06-10 | 6.344 | 6.344 | 6.296 | 6.310 | 5.612 | 4,654,400 |
| 2025-06-09 | 6.330 | 6.366 | 6.328 | 6.328 | 5.628 | 2,662,523 |
| 2025-06-06 | 6.290 | 6.358 | 6.226 | 6.330 | 5.630 | 5,715,537 |
| 2025-06-05 | 6.258 | 6.286 | 6.208 | 6.286 | 5.590 | 4,906,005 |
| 2025-06-04 | 6.360 | 6.378 | 6.278 | 6.278 | 5.583 | 4,708,368 |
| 2025-06-03 | 6.376 | 6.388 | 6.264 | 6.354 | 5.651 | 4,447,089 |
| 2025-06-02 | 6.280 | 6.358 | 6.272 | 6.358 | 5.655 | 5,746,846 |
| 2025-05-30 | 6.286 | 6.348 | 6.268 | 6.306 | 5.608 | 8,774,576 |
| 2025-05-29 | 6.280 | 6.316 | 6.234 | 6.260 | 5.567 | 5,035,879 |
| 2025-05-28 | 6.248 | 6.276 | 6.212 | 6.224 | 5.535 | 3,145,156 |
| 2025-05-27 | 6.190 | 6.258 | 6.176 | 6.244 | 5.553 | 4,448,188 |
| 2025-05-26 | 6.180 | 6.202 | 6.158 | 6.190 | 5.505 | 1,940,785 |
| 2025-05-23 | 6.190 | 6.232 | 5.960 | 6.118 | 5.441 | 5,502,308 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.2100 EUR |
| 2026-06-12 | 0.2100 EUR |
| 2025-09-04 | 0.1900 EUR |
| 2025-06-16 | 0.1900 EUR |
| 2024-09-04 | 0.1600 EUR |
| 2024-06-14 | 0.1600 EUR |
| 2023-08-29 | 0.1400 EUR |
| 2023-05-29 | 0.1200 EUR |
| 2022-08-23 | 0.1100 EUR |
| 2022-06-02 | 0.0900 EUR |
| 2021-08-20 | 0.0800 EUR |
| 2021-06-07 | 0.0600 EUR |
| 2020-08-21 | 0.0600 EUR |
| 2019-08-23 | 0.1500 EUR |
| 2019-05-21 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.